Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.760 | 4.985 | 4.514 | 4.799 | 1,444,660 | +0.00(+0.00%) |
Feb 27, 2014 | 4.946 | 5.171 | 4.701 | 4.799 | 2,080,215 | -0.21(-4.12%) |
Feb 26, 2014 | 4.396 | 5.083 | 4.371 | 5.005 | 3,346,723 | +0.60(+13.59%) |
Feb 25, 2014 | 4.112 | 4.514 | 3.886 | 4.406 | 2,258,405 | +0.27(+6.65%) |
Feb 24, 2014 | 4.033 | 4.239 | 3.846 | 4.131 | 2,572,019 | +0.32(+8.51%) |
Feb 21, 2014 | 3.651 | 3.965 | 3.528 | 3.808 | 2,603,957 | +0.25(+6.89%) |
Feb 20, 2014 | 3.346 | 3.759 | 3.346 | 3.562 | 2,697,976 | +0.26(+7.72%) |
Feb 19, 2014 | 3.003 | 3.337 | 2.905 | 3.307 | 1,583,648 | +0.31(+10.49%) |
Feb 18, 2014 | 2.964 | 3.013 | 2.944 | 2.993 | 386,298 | +0.05(+1.67%) |
Feb 14, 2014 | 3.032 | 2.944 | 2.944 | 2.944 | 637,588 | -0.05(-1.64%) |
Feb 13, 2014 | 2.983 | 3.062 | 2.983 | 2.993 | 605,713 | +0.02(+0.66%) |
Feb 12, 2014 | 2.983 | 3.042 | 2.895 | 2.974 | 774,027 | +0.01(+0.33%) |
Feb 11, 2014 | 2.944 | 3.121 | 2.915 | 2.964 | 1,116,651 | +0.10(+3.42%) |
Feb 10, 2014 | 2.816 | 2.944 | 2.816 | 2.866 | 498,903 | +0.05(+1.74%) |
Feb 07, 2014 | 2.699 | 2.836 | 2.662 | 2.816 | 733,330 | +0.13(+4.74%) |
Feb 06, 2014 | 2.699 | 2.709 | 2.630 | 2.689 | 676,029 | +0.02(+0.74%) |
Feb 05, 2014 | 2.748 | 2.797 | 2.601 | 2.669 | 3,996,386 | -0.18(-6.21%) |
Feb 04, 2014 | 2.856 | 2.944 | 2.826 | 2.846 | 187,605 | -0.03(-1.02%) |
Feb 03, 2014 | 3.052 | 3.095 | 2.866 | 2.875 | 447,729 | -0.16(-5.18%) |
Jan 31, 2014 | 3.003 | 3.101 | 2.974 | 3.032 | 251,749 | -0.06(-1.91%) |
Jan 30, 2014 | 3.042 | 3.157 | 3.042 | 3.091 | 148,222 | +0.06(+1.94%) |
Jan 29, 2014 | 3.062 | 3.101 | 2.993 | 3.032 | 175,312 | -0.05(-1.59%) |
Jan 28, 2014 | 3.032 | 3.121 | 2.974 | 3.081 | 207,759 | +0.05(+1.62%) |
Jan 27, 2014 | 3.189 | 3.193 | 2.885 | 3.032 | 687,499 | -0.18(-5.50%) |
Jan 24, 2014 | 3.386 | 3.386 | 3.140 | 3.209 | 679,880 | -0.20(-5.76%) |
Jan 23, 2014 | 3.209 | 3.474 | 3.052 | 3.405 | 1,231,935 | +0.13(+3.89%) |
Jan 22, 2014 | 3.238 | 3.376 | 3.209 | 3.278 | 499,694 | +0.07(+2.14%) |
Jan 21, 2014 | 3.288 | 3.317 | 3.131 | 3.209 | 775,794 | +0.07(+2.19%) |
Jan 17, 2014 | 3.042 | 3.140 | 3.140 | 3.140 | 631,678 | +0.10(+3.23%) |
Jan 16, 2014 | 3.013 | 3.042 | 2.974 | 3.042 | 235,222 | +0.07(+2.31%) |
Jan 15, 2014 | 2.964 | 3.032 | 2.846 | 2.974 | 651,111 | +0.01(+0.33%) |
Jan 14, 2014 | 2.954 | 3.042 | 2.895 | 2.964 | 357,698 | +0.04(+1.34%) |
Jan 13, 2014 | 3.140 | 3.140 | 2.866 | 2.924 | 603,401 | -0.16(-5.10%) |
Jan 10, 2014 | 3.052 | 3.160 | 2.964 | 3.081 | 690,781 | +0.06(+1.95%) |
Jan 09, 2014 | 2.797 | 3.091 | 2.797 | 3.023 | 1,400,354 | +0.25(+8.83%) |
Jan 08, 2014 | 2.787 | 2.826 | 2.679 | 2.777 | 307,158 | +0.00(+0.00%) |
Jan 07, 2014 | 2.836 | 2.836 | 2.728 | 2.777 | 294,535 | -0.06(-2.08%) |
Jan 06, 2014 | 2.728 | 2.836 | 2.650 | 2.836 | 293,180 | +0.09(+3.21%) |
Jan 03, 2014 | 2.748 | 2.836 | 2.701 | 2.748 | 467,551 | +0.02(+0.72%) |
Jan 02, 2014 | 2.601 | 2.728 | 2.601 | 2.728 | 389,677 | +0.14(+5.30%) |
Dec 31, 2013 | 2.630 | 2.591 | 2.591 | 2.591 | 398,021 | -0.01(-0.38%) |
Dec 30, 2013 | 2.640 | 2.640 | 2.542 | 2.601 | 272,109 | -0.02(-0.75%) |
Dec 27, 2013 | 2.640 | 2.699 | 2.581 | 2.620 | 292,173 | -0.03(-1.11%) |
Dec 26, 2013 | 2.659 | 2.718 | 2.630 | 2.650 | 196,029 | +0.01(+0.37%) |
Dec 24, 2013 | 2.699 | 2.727 | 2.630 | 2.640 | 124,396 | -0.04(-1.47%) |
Dec 23, 2013 | 2.748 | 2.757 | 2.650 | 2.679 | 348,804 | -0.02(-0.73%) |
Dec 20, 2013 | 2.512 | 2.709 | 2.473 | 2.699 | 820,408 | +0.17(+6.59%) |
Dec 19, 2013 | 2.601 | 2.620 | 2.493 | 2.532 | 610,190 | -0.09(-3.37%) |
Dec 18, 2013 | 2.709 | 2.758 | 2.610 | 2.620 | 626,953 | -0.15(-5.32%) |
Dec 17, 2013 | 2.669 | 2.855 | 2.571 | 2.767 | 1,363,233 | +0.07(+2.55%) |
Dec 16, 2013 | 3.062 | 3.150 | 2.659 | 2.699 | 9,755,783 | +0.30(+12.70%) |
Dec 13, 2013 | 2.424 | 2.434 | 2.365 | 2.394 | 147,757 | +0.00(+0.00%) |
Dec 12, 2013 | 2.473 | 2.502 | 2.385 | 2.394 | 256,202 | -0.10(-3.94%) |
Dec 11, 2013 | 2.473 | 2.512 | 2.404 | 2.493 | 285,136 | +0.03(+1.20%) |
Dec 10, 2013 | 2.532 | 2.581 | 2.453 | 2.463 | 251,546 | -0.07(-2.71%) |
Dec 09, 2013 | 2.522 | 2.552 | 2.483 | 2.532 | 225,800 | +0.00(+0.00%) |
Dec 06, 2013 | 2.512 | 2.542 | 2.473 | 2.532 | 0 | +0.01(+0.39%) |
Dec 05, 2013 | 2.473 | 2.601 | 2.473 | 2.522 | 0 | +0.05(+1.98%) |
Dec 04, 2013 | 2.512 | 2.512 | 2.473 | 2.473 | 0 | -0.02(-0.79%) |
Dec 03, 2013 | 2.542 | 2.551 | 2.473 | 2.493 | 0 | -0.07(-2.68%) |
Dec 02, 2013 | 2.581 | 2.596 | 2.512 | 2.561 | 0 | -0.03(-1.14%) |
Nov 29, 2013 | 2.591 | 2.630 | 2.561 | 2.591 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 2.620 | 2.620 | 2.561 | 2.591 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 2.620 | 2.669 | 2.571 | 2.591 | 0 | +0.02(+0.76%) |
Nov 25, 2013 | 2.483 | 2.620 | 2.414 | 2.571 | 0 | +0.09(+3.56%) |
Nov 22, 2013 | 2.542 | 2.542 | 2.463 | 2.483 | 0 | -0.04(-1.56%) |
Nov 21, 2013 | 2.542 | 2.601 | 2.512 | 2.522 | 0 | -0.02(-0.77%) |
Nov 20, 2013 | 2.601 | 2.640 | 2.512 | 2.542 | 0 | -0.08(-3.00%) |
Nov 19, 2013 | 2.601 | 2.659 | 2.512 | 2.620 | 0 | +0.05(+1.91%) |
Nov 18, 2013 | 2.601 | 2.620 | 2.502 | 2.571 | 0 | +0.11(+4.38%) |
Nov 15, 2013 | 2.424 | 2.542 | 2.414 | 2.463 | 0 | +0.03(+1.21%) |
Nov 14, 2013 | 2.444 | 2.473 | 2.414 | 2.434 | 0 | +0.01(+0.40%) |
Nov 12, 2013 | 2.483 | 2.502 | 2.375 | 2.424 | 0 | -0.05(-1.98%) |
Nov 11, 2013 | 2.561 | 2.571 | 2.453 | 2.473 | 0 | -0.09(-3.45%) |
Nov 08, 2013 | 2.601 | 2.630 | 2.503 | 2.561 | 0 | -0.01(-0.38%) |
Nov 07, 2013 | 2.787 | 2.964 | 2.453 | 2.571 | 0 | +0.22(+9.17%) |
Nov 06, 2013 | 2.434 | 2.434 | 2.355 | 2.355 | 0 | -0.06(-2.44%) |
Nov 05, 2013 | 2.434 | 2.439 | 2.385 | 2.414 | 0 | -0.01(-0.41%) |
Nov 04, 2013 | 2.365 | 2.453 | 2.365 | 2.424 | 0 | +0.06(+2.49%) |
Nov 01, 2013 | 2.385 | 2.443 | 2.365 | 2.365 | 0 | -0.01(-0.41%) |
Oct 31, 2013 | 2.453 | 2.463 | 2.355 | 2.375 | 0 | -0.08(-3.20%) |
Oct 30, 2013 | 2.493 | 2.532 | 2.453 | 2.453 | 0 | -0.04(-1.57%) |
Oct 29, 2013 | 2.463 | 2.525 | 2.453 | 2.493 | 0 | +0.02(+0.79%) |
Oct 28, 2013 | 2.561 | 2.571 | 2.453 | 2.473 | 0 | -0.09(-3.45%) |
Oct 25, 2013 | 2.493 | 2.561 | 2.463 | 2.561 | 0 | +0.08(+3.16%) |
Oct 24, 2013 | 2.502 | 2.570 | 2.463 | 2.483 | 0 | -0.01(-0.39%) |
Oct 23, 2013 | 2.473 | 2.571 | 2.453 | 2.493 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 2.552 | 2.561 | 2.453 | 2.493 | 0 | -0.06(-2.31%) |
Oct 21, 2013 | 2.640 | 2.650 | 2.522 | 2.552 | 460,872 | -0.10(-3.70%) |
Oct 18, 2013 | 2.758 | 2.787 | 2.650 | 2.650 | 201,596 | -0.12(-4.26%) |
Oct 17, 2013 | 2.679 | 2.767 | 2.659 | 2.767 | 0 | +0.13(+4.83%) |
Oct 16, 2013 | 2.630 | 2.689 | 2.601 | 2.640 | 0 | +0.02(+0.75%) |
Oct 15, 2013 | 2.709 | 2.709 | 2.601 | 2.620 | 0 | -0.08(-2.91%) |
Oct 14, 2013 | 2.748 | 2.753 | 2.669 | 2.699 | 0 | -0.06(-2.14%) |
Oct 11, 2013 | 2.846 | 2.846 | 2.738 | 2.758 | 0 | -0.13(-4.42%) |
Oct 10, 2013 | 2.895 | 2.944 | 2.797 | 2.885 | 0 | +0.03(+1.03%) |
Oct 09, 2013 | 2.905 | 2.934 | 2.689 | 2.856 | 0 | -0.11(-3.64%) |
Oct 08, 2013 | 3.229 | 3.425 | 2.944 | 2.964 | 9,495,393 | +0.24(+8.63%) |
Oct 07, 2013 | 2.679 | 2.758 | 2.679 | 2.728 | 0 | +0.05(+1.83%) |
Oct 04, 2013 | 2.758 | 2.787 | 2.650 | 2.679 | 0 | -0.08(-2.85%) |
Oct 03, 2013 | 2.787 | 2.797 | 2.689 | 2.758 | 0 | -0.01(-0.35%) |
Oct 02, 2013 | 2.787 | 2.813 | 2.728 | 2.767 | 0 | -0.02(-0.70%) |
Oct 01, 2013 | 2.728 | 2.787 | 2.669 | 2.787 | 0 | +0.01(+0.35%) |
Sep 27, 2013 | 2.777 | 2.816 | 2.748 | 2.777 | 0 | +0.02(+0.71%) |
Sep 26, 2013 | 2.767 | 2.851 | 2.709 | 2.758 | 0 | +0.01(+0.36%) |
Sep 25, 2013 | 2.679 | 2.797 | 2.669 | 2.748 | 0 | +0.09(+3.32%) |
Sep 24, 2013 | 2.767 | 2.767 | 2.650 | 2.659 | 415,127 | -0.06(-2.17%) |
Sep 23, 2013 | 2.816 | 2.826 | 2.699 | 2.718 | 0 | -0.08(-2.81%) |
Sep 20, 2013 | 2.875 | 2.895 | 2.689 | 2.797 | 0 | -0.06(-2.06%) |
Sep 19, 2013 | 2.944 | 2.944 | 2.807 | 2.856 | 0 | -0.02(-0.68%) |
Sep 18, 2013 | 2.964 | 2.983 | 2.797 | 2.875 | 0 | -0.09(-2.98%) |
Sep 17, 2013 | 3.258 | 3.611 | 2.895 | 2.964 | 9,161,014 | +0.27(+10.22%) |
Sep 16, 2013 | 2.758 | 2.777 | 2.689 | 2.689 | 0 | -0.04(-1.44%) |
Sep 13, 2013 | 2.679 | 2.777 | 2.679 | 2.728 | 0 | +0.06(+2.21%) |
Sep 12, 2013 | 2.738 | 2.748 | 2.601 | 2.669 | 0 | -0.07(-2.51%) |
Sep 11, 2013 | 2.797 | 2.806 | 2.571 | 2.738 | 0 | -0.06(-2.11%) |
Sep 10, 2013 | 2.797 | 2.895 | 2.767 | 2.797 | 0 | +0.00(+0.00%) |
Sep 09, 2013 | 2.846 | 2.875 | 2.699 | 2.797 | 0 | -0.01(-0.35%) |
Sep 06, 2013 | 2.856 | 2.875 | 2.718 | 2.807 | 0 | +0.02(+0.70%) |
Sep 05, 2013 | 2.483 | 2.875 | 2.404 | 2.787 | 2,800,619 | -0.85(-23.45%) |
Sep 04, 2013 | 3.621 | 3.729 | 3.582 | 3.641 | 251,285 | +0.03(+0.82%) |
Sep 03, 2013 | 3.670 | 3.670 | 3.543 | 3.611 | 0 | +0.03(+0.82%) |
Aug 30, 2013 | 3.631 | 3.680 | 3.562 | 3.582 | 0 | -0.01(-0.27%) |
Aug 29, 2013 | 3.602 | 3.670 | 3.582 | 3.592 | 0 | -0.02(-0.54%) |
Aug 28, 2013 | 3.582 | 3.690 | 3.543 | 3.611 | 0 | +0.03(+0.82%) |
Aug 27, 2013 | 3.729 | 3.778 | 3.582 | 3.582 | 0 | -0.20(-5.19%) |
Aug 26, 2013 | 3.817 | 3.837 | 3.729 | 3.778 | 0 | -0.02(-0.52%) |
Aug 23, 2013 | 3.710 | 3.867 | 3.680 | 3.798 | 0 | +0.11(+2.93%) |
Aug 22, 2013 | 3.425 | 3.710 | 3.425 | 3.690 | 513,677 | +0.31(+9.30%) |
Aug 21, 2013 | 3.268 | 3.435 | 3.238 | 3.376 | 0 | +0.08(+2.38%) |
Aug 20, 2013 | 3.268 | 3.337 | 3.170 | 3.297 | 0 | +0.06(+1.82%) |
Aug 19, 2013 | 3.454 | 3.484 | 3.238 | 3.238 | 0 | -0.21(-5.98%) |
Aug 16, 2013 | 3.376 | 3.445 | 3.327 | 3.445 | 0 | +0.09(+2.63%) |
Aug 15, 2013 | 3.386 | 3.435 | 3.337 | 3.356 | 105,401 | -0.04(-1.16%) |
Aug 14, 2013 | 3.386 | 3.494 | 3.386 | 3.395 | 0 | -0.04(-1.14%) |
Aug 13, 2013 | 3.435 | 3.463 | 3.415 | 3.435 | 122,218 | -0.02(-0.57%) |
Aug 12, 2013 | 3.523 | 3.523 | 3.415 | 3.454 | 155,219 | -0.06(-1.68%) |
Aug 09, 2013 | 3.562 | 3.562 | 3.435 | 3.513 | 237,948 | -0.02(-0.56%) |
Aug 08, 2013 | 3.611 | 3.631 | 3.533 | 3.533 | 261,166 | -0.09(-2.44%) |
Aug 07, 2013 | 3.631 | 3.680 | 3.484 | 3.621 | 317,387 | -0.04(-1.07%) |
Aug 06, 2013 | 3.729 | 3.729 | 3.621 | 3.660 | 244,239 | -0.07(-1.84%) |
Aug 05, 2013 | 3.729 | 3.759 | 3.690 | 3.729 | 98,459 | +0.00(+0.00%) |
Aug 02, 2013 | 3.778 | 3.788 | 3.710 | 3.729 | 282,069 | -0.02(-0.52%) |
Aug 01, 2013 | 3.788 | 3.808 | 3.749 | 3.749 | 144,746 | -0.03(-0.78%) |
Jul 31, 2013 | 3.739 | 3.788 | 3.729 | 3.778 | 0 | +0.04(+1.05%) |
Jul 30, 2013 | 3.788 | 3.798 | 3.739 | 3.739 | 0 | -0.04(-1.04%) |
Jul 29, 2013 | 3.778 | 3.896 | 3.749 | 3.778 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 3.631 | 3.798 | 3.631 | 3.778 | 0 | +0.15(+4.05%) |
Jul 25, 2013 | 3.719 | 3.719 | 3.621 | 3.631 | 0 | -0.11(-2.89%) |
Jul 24, 2013 | 3.798 | 3.896 | 3.729 | 3.739 | 0 | -0.01(-0.26%) |
Jul 23, 2013 | 3.896 | 3.896 | 3.749 | 3.749 | 0 | -0.13(-3.29%) |
Jul 22, 2013 | 3.886 | 3.925 | 3.867 | 3.876 | 0 | -0.03(-0.75%) |
Jul 19, 2013 | 3.925 | 4.024 | 3.886 | 3.906 | 0 | -0.04(-0.99%) |
Jul 18, 2013 | 3.867 | 4.053 | 3.798 | 3.945 | 0 | +0.15(+3.88%) |
Jul 17, 2013 | 3.857 | 3.876 | 3.778 | 3.798 | 104,561 | -0.08(-2.03%) |
Jul 16, 2013 | 3.827 | 3.886 | 3.798 | 3.876 | 0 | +0.07(+1.80%) |
Jul 15, 2013 | 3.660 | 3.808 | 3.641 | 3.808 | 0 | +0.17(+4.58%) |
Jul 12, 2013 | 3.631 | 3.837 | 3.611 | 3.641 | 0 | +0.02(+0.54%) |
Jul 11, 2013 | 3.768 | 3.768 | 3.602 | 3.621 | 0 | -0.08(-2.12%) |
Jul 10, 2013 | 3.641 | 3.778 | 3.611 | 3.700 | 0 | +0.02(+0.53%) |
Jul 09, 2013 | 3.749 | 3.768 | 3.680 | 3.680 | 0 | -0.05(-1.32%) |
Jul 08, 2013 | 3.837 | 3.837 | 3.710 | 3.729 | 0 | -0.11(-2.81%) |
Jul 05, 2013 | 3.817 | 3.837 | 3.753 | 3.837 | 0 | +0.02(+0.51%) |
Jul 03, 2013 | 3.788 | 3.847 | 3.719 | 3.817 | 0 | +0.09(+2.37%) |
Jul 02, 2013 | 3.778 | 3.837 | 3.707 | 3.729 | 0 | -0.02(-0.52%) |
Jul 01, 2013 | 3.817 | 3.925 | 3.670 | 3.749 | 0 | +0.03(+0.79%) |
Jun 28, 2013 | 3.729 | 3.886 | 3.660 | 3.719 | 3,471,525 | +0.17(+4.70%) |
Jun 26, 2013 | 3.631 | 3.670 | 3.533 | 3.553 | 0 | -0.05(-1.36%) |
Jun 25, 2013 | 3.641 | 3.680 | 3.543 | 3.602 | 0 | +0.06(+1.66%) |
Jun 24, 2013 | 3.700 | 3.739 | 3.543 | 3.543 | 0 | -0.20(-5.25%) |
Jun 21, 2013 | 3.680 | 3.778 | 3.641 | 3.739 | 259,381 | +0.10(+2.70%) |
Jun 20, 2013 | 3.827 | 3.857 | 3.611 | 3.641 | 0 | -0.26(-6.78%) |
Jun 19, 2013 | 3.768 | 3.974 | 3.641 | 3.906 | 0 | +0.20(+5.29%) |
Jun 18, 2013 | 3.700 | 4.122 | 3.602 | 3.710 | 0 | +0.03(+0.80%) |
Jun 17, 2013 | 3.670 | 3.778 | 3.631 | 3.680 | 0 | +0.05(+1.35%) |
Jun 14, 2013 | 3.553 | 3.651 | 3.504 | 3.631 | 0 | +0.09(+2.49%) |
Jun 13, 2013 | 3.553 | 3.690 | 3.484 | 3.543 | 178,516 | +0.00(+0.00%) |
Jun 12, 2013 | 3.611 | 3.670 | 3.533 | 3.543 | 195,380 | -0.04(-1.10%) |
Jun 11, 2013 | 3.631 | 3.765 | 3.582 | 3.582 | 128,232 | -0.08(-2.14%) |
Jun 10, 2013 | 3.641 | 3.749 | 3.592 | 3.660 | 0 | +0.03(+0.81%) |
Jun 07, 2013 | 3.700 | 3.729 | 3.582 | 3.631 | 0 | -0.03(-0.80%) |
Jun 06, 2013 | 3.700 | 3.758 | 3.582 | 3.660 | 266,389 | -0.03(-0.80%) |
Jun 05, 2013 | 3.847 | 3.857 | 3.651 | 3.690 | 0 | -0.18(-4.57%) |
Jun 04, 2013 | 4.053 | 4.063 | 3.847 | 3.867 | 0 | -0.18(-4.37%) |
Jun 03, 2013 | 3.955 | 4.043 | 3.749 | 4.043 | 348,784 | +0.09(+2.23%) |
May 31, 2013 | 3.994 | 4.043 | 3.925 | 3.955 | 161,723 | -0.08(-1.95%) |
May 30, 2013 | 3.994 | 4.112 | 3.994 | 4.033 | 124,524 | +0.05(+1.23%) |
May 29, 2013 | 4.004 | 4.033 | 3.950 | 3.984 | 101,595 | -0.04(-0.98%) |
May 28, 2013 | 4.073 | 4.073 | 3.935 | 4.024 | 235,637 | +0.03(+0.74%) |
May 24, 2013 | 4.024 | 4.112 | 3.974 | 3.994 | 0 | -0.05(-1.21%) |
May 23, 2013 | 3.925 | 4.063 | 3.925 | 4.043 | 0 | +0.09(+2.23%) |
May 22, 2013 | 3.935 | 4.150 | 3.925 | 3.955 | 0 | +0.02(+0.50%) |
May 21, 2013 | 4.033 | 4.082 | 3.925 | 3.935 | 0 | -0.13(-3.14%) |
May 20, 2013 | 4.161 | 4.171 | 4.014 | 4.063 | 0 | -0.11(-2.59%) |
May 17, 2013 | 4.181 | 4.210 | 4.082 | 4.171 | 0 | -0.01(-0.23%) |
May 16, 2013 | 4.131 | 4.249 | 4.102 | 4.181 | 132,327 | +0.05(+1.19%) |
May 15, 2013 | 4.289 | 4.347 | 4.092 | 4.131 | 0 | -0.17(-3.88%) |
May 13, 2013 | 4.308 | 4.367 | 4.181 | 4.298 | 0 | -0.01(-0.23%) |
May 10, 2013 | 4.279 | 4.308 | 4.112 | 4.308 | 0 | +0.05(+1.15%) |
May 09, 2013 | 4.357 | 4.446 | 4.249 | 4.259 | 0 | -0.06(-1.36%) |
May 08, 2013 | 3.965 | 4.318 | 3.956 | 4.318 | 0 | +0.31(+7.84%) |
May 07, 2013 | 4.269 | 4.279 | 3.876 | 4.004 | 0 | -0.27(-6.42%) |
May 06, 2013 | 4.416 | 4.416 | 4.220 | 4.279 | 0 | -0.12(-2.68%) |
May 03, 2013 | 4.347 | 4.450 | 4.289 | 4.396 | 0 | +0.11(+2.52%) |
May 02, 2013 | 4.701 | 4.701 | 4.269 | 4.289 | 0 | -0.40(-8.58%) |
May 01, 2013 | 4.809 | 5.299 | 4.661 | 4.691 | 1,157,968 | -0.08(-1.65%) |
Apr 30, 2013 | 4.858 | 5.005 | 4.563 | 4.769 | 0 | -0.07(-1.42%) |
Apr 29, 2013 | 4.681 | 4.858 | 4.612 | 4.838 | 835,350 | +0.29(+6.48%) |
Apr 26, 2013 | 4.583 | 4.573 | 4.524 | 4.544 | 224,736 | -0.02(-0.43%) |
Apr 25, 2013 | 4.544 | 4.643 | 4.436 | 4.563 | 186,672 | +0.07(+1.53%) |
Apr 24, 2013 | 4.514 | 4.612 | 4.338 | 4.495 | 478,960 | -0.02(-0.43%) |
Apr 23, 2013 | 4.338 | 4.524 | 4.318 | 4.514 | 224,317 | +0.23(+5.26%) |
Apr 22, 2013 | 4.249 | 4.338 | 4.219 | 4.289 | 63,102 | +0.07(+1.63%) |
Apr 19, 2013 | 4.004 | 4.269 | 3.994 | 4.220 | 119,765 | +0.21(+5.11%) |
Apr 18, 2013 | 4.171 | 4.190 | 3.974 | 4.015 | 130,805 | -0.17(-3.97%) |
Apr 17, 2013 | 4.318 | 4.396 | 4.151 | 4.181 | 108,809 | -0.20(-4.48%) |
Apr 16, 2013 | 4.406 | 4.446 | 4.289 | 4.377 | 157,565 | +0.00(+0.00%) |
Apr 15, 2013 | 4.406 | 4.503 | 4.318 | 4.377 | 167,460 | -0.05(-1.11%) |
Apr 12, 2013 | 4.524 | 4.544 | 4.298 | 4.426 | 153,644 | -0.17(-3.63%) |
Apr 11, 2013 | 4.495 | 4.701 | 4.495 | 4.593 | 216,831 | +0.12(+2.63%) |
Apr 10, 2013 | 4.122 | 4.710 | 4.122 | 4.475 | 356,888 | +0.38(+9.35%) |
Apr 09, 2013 | 4.102 | 4.239 | 4.038 | 4.092 | 210,267 | +0.06(+1.46%) |
Apr 08, 2013 | 3.759 | 4.161 | 3.739 | 4.033 | 186,913 | +0.27(+7.31%) |
Apr 05, 2013 | 3.778 | 3.817 | 3.631 | 3.759 | 169,795 | -0.08(-2.05%) |
Apr 04, 2013 | 3.788 | 3.867 | 3.768 | 3.837 | 23,940 | +0.08(+2.09%) |
Apr 03, 2013 | 3.896 | 3.922 | 3.749 | 3.759 | 89,090 | -0.14(-3.53%) |
Apr 02, 2013 | 3.886 | 3.925 | 3.808 | 3.896 | 82,401 | +0.13(+3.39%) |
Apr 01, 2013 | 3.837 | 3.886 | 3.729 | 3.768 | 77,355 | -0.05(-1.29%) |
Mar 28, 2013 | 3.916 | 3.916 | 3.808 | 3.817 | 90,282 | -0.09(-2.26%) |
Mar 27, 2013 | 3.857 | 3.945 | 3.838 | 3.906 | 53,101 | +0.00(+0.00%) |
Mar 26, 2013 | 3.965 | 3.974 | 3.827 | 3.906 | 71,418 | -0.02(-0.50%) |
Mar 25, 2013 | 3.847 | 3.974 | 3.847 | 3.925 | 72,665 | +0.08(+2.04%) |
Mar 22, 2013 | 3.906 | 3.965 | 3.719 | 3.847 | 114,007 | -0.05(-1.26%) |
Mar 21, 2013 | 4.024 | 4.073 | 3.876 | 3.896 | 59,952 | -0.18(-4.34%) |
Mar 20, 2013 | 4.102 | 4.122 | 4.043 | 4.073 | 36,323 | -0.01(-0.24%) |
Mar 19, 2013 | 4.161 | 4.230 | 4.063 | 4.082 | 17,596 | -0.05(-1.19%) |
Mar 18, 2013 | 4.200 | 4.230 | 4.043 | 4.131 | 45,138 | -0.14(-3.22%) |
Mar 15, 2013 | 4.318 | 4.347 | 4.236 | 4.269 | 76,576 | -0.04(-0.91%) |
Mar 14, 2013 | 4.298 | 4.308 | 4.239 | 4.308 | 30,283 | +0.00(+0.00%) |
Mar 13, 2013 | 4.338 | 4.367 | 4.269 | 4.308 | 42,278 | +0.02(+0.46%) |
Mar 12, 2013 | 4.318 | 4.416 | 4.263 | 4.289 | 33,869 | -0.06(-1.35%) |
Mar 11, 2013 | 4.279 | 4.377 | 4.141 | 4.347 | 32,343 | +0.02(+0.45%) |
Mar 08, 2013 | 4.446 | 4.446 | 4.239 | 4.328 | 53,823 | -0.06(-1.34%) |
Mar 07, 2013 | 4.357 | 4.416 | 4.249 | 4.387 | 30,565 | +0.02(+0.45%) |
Mar 06, 2013 | 4.377 | 4.445 | 4.328 | 4.367 | 30,860 | -0.01(-0.22%) |
Mar 05, 2013 | 4.367 | 4.475 | 4.259 | 4.377 | 93,777 | +0.06(+1.36%) |
Mar 04, 2013 | 4.210 | 4.323 | 4.210 | 4.318 | 27,452 | +0.10(+2.33%) |